Options Chain for STARBUCKS CORP COM (SBUX) - $91.74 as of 8/12/2025 12:32:15 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.30 | 43.80 | 43.55 | 44.05 | 0.00 | 0.00% | 0.87 | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:56 AM EST |
| 55.00 | 37.80 | 39.80 | 38.80 | 41.60 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:56 AM EST |
| 60.00 | 33.20 | 34.80 | 34.00 | % | 0.57 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 65.00 | 28.30 | 29.30 | 28.80 | % | 0.44 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 70.00 | 23.05 | 24.45 | 23.75 | 20.10 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 75.00 | 18.05 | 19.00 | 18.53 | 11.06 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:58:56 AM EST |
| 76.00 | 17.35 | 18.05 | 17.70 | % | 0.23 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 77.00 | 15.95 | 16.95 | 16.45 | % | 0.21 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 78.00 | 14.55 | 16.65 | 15.60 | % | 0.20 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 79.00 | 14.15 | 15.50 | 14.83 | % | 0.19 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 80.00 | 13.10 | 13.85 | 13.48 | 11.88 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.94 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 81.00 | 12.00 | 13.05 | 12.53 | 8.45 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.92 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:56 AM EST |
| 82.00 | 10.85 | 12.40 | 11.63 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 83.00 | 10.40 | 11.25 | 10.83 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.62 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 84.00 | 9.25 | 10.55 | 9.90 | 7.95 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.61 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 85.00 | 8.30 | 8.70 | 8.50 | 8.85 | +2.08 | +30.73% | 0.10 | 46 | 25 | 0.47 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 86.00 | 7.50 | 7.70 | 7.60 | 7.58 | +1.59 | +26.55% | 0.09 | 1 | 24 | 0.43 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 87.00 | 6.55 | 6.70 | 6.63 | 6.90 | +2.60 | +60.47% | 0.08 | 2 | 23 | 0.39 | 0.98 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 88.00 | 5.60 | 5.75 | 5.68 | 5.70 | +1.55 | +37.35% | 0.06 | 4 | 132 | 0.34 | 0.93 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 89.00 | 4.70 | 4.80 | 4.75 | 4.85 | +1.64 | +51.09% | 0.05 | 40 | 69 | 0.33 | 0.88 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 90.00 | 3.80 | 3.95 | 3.88 | 4.11 | +1.74 | +73.42% | 0.04 | 18 | 146 | 0.31 | 0.81 | 0.07 | -0.04 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 91.00 | 3.05 | 3.15 | 3.10 | 3.00 | +1.44 | +92.31% | 0.03 | 35 | 449 | 0.30 | 0.73 | 0.08 | -0.05 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 92.00 | 2.37 | 2.45 | 2.41 | 2.50 | +0.96 | +62.34% | 0.03 | 29 | 172 | 0.29 | 0.65 | 0.09 | -0.06 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 93.00 | 1.81 | 1.88 | 1.85 | 1.83 | +0.67 | +57.76% | 0.02 | 80 | 214 | 0.28 | 0.55 | 0.10 | -0.07 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 94.00 | 1.34 | 1.37 | 1.36 | 1.36 | +0.52 | +61.91% | 0.01 | 106 | 145 | 0.28 | 0.45 | 0.10 | -0.07 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 95.00 | 0.98 | 1.03 | 1.01 | 1.02 | +0.42 | +70.00% | 0.01 | 461 | 1,726 | 0.28 | 0.36 | 0.09 | -0.06 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 96.00 | 0.69 | 0.75 | 0.72 | 0.76 | +0.39 | +105.41% | 0.01 | 39 | 69 | 0.28 | 0.28 | 0.08 | -0.06 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 97.00 | 0.48 | 0.54 | 0.51 | 0.54 | +0.21 | +63.64% | 0.01 | 110 | 145 | 0.28 | 0.21 | 0.07 | -0.05 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 98.00 | 0.33 | 0.38 | 0.36 | 0.36 | +0.18 | +100.00% | 0.00 | 12 | 54 | 0.29 | 0.15 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 99.00 | 0.23 | 0.27 | 0.25 | 0.26 | +0.18 | +225.00% | 0.00 | 1 | 84 | 0.29 | 0.11 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 100.00 | 0.16 | 0.19 | 0.18 | 0.18 | +0.07 | +63.64% | 0.00 | 18 | 326 | 0.29 | 0.08 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 101.00 | 0.10 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 0.00 | 3 | 242 | 0.30 | 0.06 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 102.00 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.38 | 0.04 | 0.02 | -0.02 | 8/1/2025 | 8/12/2025 11:58:56 AM EST |
| 103.00 | 0.00 | 0.24 | 0.12 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.42 | 0.02 | 0.01 | -0.01 | 8/1/2025 | 8/12/2025 11:58:56 AM EST |
| 104.00 | 0.02 | 0.11 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 181 | 20 | 0.34 | 0.02 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 105.00 | 0.02 | 0.10 | 0.06 | 0.03 | -0.05 | -62.50% | 0.00 | 22 | 823 | 0.36 | 0.01 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 106.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.46 | 0.01 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 107.00 | 0.00 | 0.52 | 0.26 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 108.00 | 0.02 | 0.09 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 151 | 3,196 | 0.41 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 115.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.59 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 120.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:56 AM EST |
| 125.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.53 | 0.27 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.27 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:56 AM EST |
| 55.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 60.00 | 0.00 | 0.24 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:56 AM EST |
| 65.00 | 0.00 | 0.19 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:56 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 6 | 57 | 0.93 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.81 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 76.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 77.00 | 0.00 | 0.19 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:56 AM EST |
| 78.00 | 0.00 | 0.46 | 0.23 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 79.00 | 0.01 | 0.17 | 0.09 | 0.30 | +0.22 | +275.00% | 0.00 | 6 | 82 | 0.50 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 80.00 | 0.03 | 0.07 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 573 | 0.45 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 81.00 | 0.00 | 0.19 | 0.10 | 0.03 | -0.12 | -80.00% | 0.00 | 6 | 34 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 82.00 | 0.01 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 5 | 84 | 0.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 83.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.05 | -35.72% | 0.00 | 1 | 111 | 0.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 84.00 | 0.00 | 0.27 | 0.14 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.46 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 85.00 | 0.10 | 0.13 | 0.12 | 0.11 | -0.15 | -57.70% | 0.00 | 14 | 241 | 0.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 86.00 | 0.15 | 0.17 | 0.16 | 0.18 | -0.17 | -48.58% | 0.00 | 107 | 105 | 0.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 87.00 | 0.22 | 0.23 | 0.23 | 0.26 | -0.25 | -49.02% | 0.00 | 9 | 214 | 0.32 | -0.02 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 88.00 | 0.30 | 0.33 | 0.32 | 0.30 | -0.36 | -54.55% | 0.00 | 246 | 529 | 0.31 | -0.07 | 0.05 | -0.02 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 89.00 | 0.43 | 0.47 | 0.45 | 0.45 | -0.53 | -54.09% | 0.01 | 29 | 175 | 0.30 | -0.12 | 0.06 | -0.03 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 90.00 | 0.62 | 0.67 | 0.65 | 0.65 | -0.63 | -49.22% | 0.01 | 69 | 151 | 0.29 | -0.19 | 0.07 | -0.04 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 91.00 | 0.89 | 0.94 | 0.92 | 0.86 | -0.80 | -48.20% | 0.01 | 114 | 130 | 0.29 | -0.27 | 0.08 | -0.05 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 92.00 | 1.25 | 1.30 | 1.28 | 1.20 | -0.91 | -43.13% | 0.01 | 10 | 170 | 0.28 | -0.35 | 0.09 | -0.06 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 93.00 | 1.69 | 1.75 | 1.72 | 1.63 | -0.98 | -37.55% | 0.02 | 35 | 67 | 0.28 | -0.45 | 0.10 | -0.07 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 94.00 | 2.23 | 2.33 | 2.28 | 2.24 | -2.21 | -49.67% | 0.02 | 23 | 55 | 0.28 | -0.55 | 0.10 | -0.07 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 95.00 | 2.86 | 2.94 | 2.90 | 2.93 | -1.37 | -31.86% | 0.03 | 46 | 18 | 0.28 | -0.64 | 0.09 | -0.06 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 96.00 | 3.55 | 3.70 | 3.63 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.27 | -0.72 | 0.08 | -0.06 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 97.00 | 4.35 | 4.50 | 4.43 | 4.50 | -1.52 | -25.25% | 0.05 | 2 | 60 | 0.28 | -0.79 | 0.07 | -0.05 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 98.00 | 5.20 | 5.35 | 5.28 | 4.40 | -4.75 | -51.92% | 0.05 | 2 | 17 | 0.28 | -0.85 | 0.05 | -0.05 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 99.00 | 6.10 | 6.25 | 6.18 | 5.85 | -5.45 | -48.23% | 0.06 | 29 | 7 | 0.29 | -0.89 | 0.04 | -0.04 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 100.00 | 7.05 | 7.20 | 7.13 | 8.95 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.29 | -0.92 | 0.03 | -0.03 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 101.00 | 8.00 | 8.15 | 8.08 | 8.20 | -4.15 | -33.61% | 0.08 | 5 | 13 | 0.26 | -0.94 | 0.03 | -0.03 | 8/12/2025 | 8/12/2025 11:58:56 AM EST |
| 102.00 | 8.95 | 9.15 | 9.05 | 14.25 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.28 | -0.96 | 0.02 | -0.02 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 103.00 | 9.90 | 10.10 | 10.00 | 12.20 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.26 | -0.98 | 0.01 | -0.01 | 8/11/2025 | 8/12/2025 11:58:56 AM EST |
| 104.00 | 10.95 | 11.10 | 11.03 | 11.15 | % | 0.11 | 3 | 0 | 0.40 | -0.98 | 0.01 | -0.01 | 8/12/2025 | 8/12/2025 11:58:56 AM EST | |
| 105.00 | 11.90 | 12.10 | 12.00 | 16.15 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.48 | -0.99 | 0.01 | -0.01 | 8/6/2025 | 8/12/2025 11:58:56 AM EST |
| 106.00 | 12.90 | 13.10 | 13.00 | 16.35 | 0.00 | 0.00% | 0.12 | 0 | 14 | 0.49 | -0.99 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 107.00 | 13.85 | 14.10 | 13.98 | 17.25 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.54 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:56 AM EST |
| 108.00 | 14.70 | 15.25 | 14.98 | % | 0.14 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 110.00 | 16.75 | 17.75 | 17.25 | 20.70 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.65 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:56 AM EST |
| 115.00 | 21.75 | 22.70 | 22.23 | % | 0.19 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 120.00 | 26.60 | 27.30 | 26.95 | % | 0.22 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST | |||
| 125.00 | 31.60 | 32.60 | 32.10 | % | 0.26 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:56 AM EST |